Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alpine Immune Sciences Inc
(NQ:
ALPN
)
64.97
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
12.81
13.36
12.63
13.27
77,400
+0.43(+3.35%)
Apr 29, 2021
12.98
13.10
12.16
12.84
61,475
+0.05(+0.39%)
Apr 28, 2021
12.38
12.98
11.96
12.79
67,535
+0.32(+2.57%)
Apr 27, 2021
12.66
12.66
12.00
12.47
64,330
-0.09(-0.72%)
Apr 26, 2021
12.25
12.80
11.91
12.56
85,721
+0.49(+4.06%)
Apr 23, 2021
11.61
12.47
11.52
12.07
56,400
+0.57(+4.96%)
Apr 22, 2021
10.97
11.72
10.97
11.50
74,360
+0.46(+4.17%)
Apr 21, 2021
10.92
11.19
10.87
11.04
107,112
+0.02(+0.18%)
Apr 20, 2021
10.97
11.08
10.20
11.02
60,399
+0.06(+0.55%)
Apr 19, 2021
11.00
11.24
10.96
10.96
49,166
-0.04(-0.36%)
Apr 16, 2021
11.36
11.48
10.68
11.00
47,500
-0.28(-2.48%)
Apr 15, 2021
11.39
11.50
10.68
11.28
43,725
+0.02(+0.18%)
Apr 14, 2021
10.50
11.33
10.46
11.26
52,968
+0.81(+7.75%)
Apr 13, 2021
10.36
10.57
9.700
10.45
105,374
+0.08(+0.77%)
Apr 12, 2021
11.25
11.25
10.24
10.37
99,421
-0.96(-8.47%)
Apr 09, 2021
11.17
11.54
10.79
11.33
122,100
+0.13(+1.16%)
Apr 08, 2021
11.05
11.62
10.75
11.20
64,256
+0.20(+1.82%)
Apr 07, 2021
10.95
11.41
10.90
11.00
127,822
+0.11(+1.01%)
Apr 06, 2021
11.04
11.14
10.87
10.89
46,541
-0.08(-0.73%)
Apr 05, 2021
10.88
11.16
10.67
10.97
72,334
+0.19(+1.76%)
Apr 01, 2021
10.76
11.42
10.65
10.78
43,500
+0.18(+1.70%)
Mar 31, 2021
10.29
10.71
10.20
10.60
15,794
+0.43(+4.23%)
Mar 30, 2021
10.07
10.53
9.780
10.17
56,476
+0.15(+1.50%)
Mar 29, 2021
10.90
11.16
9.920
10.02
60,893
-0.96(-8.74%)
Mar 26, 2021
10.97
11.24
10.78
10.98
46,400
-0.02(-0.18%)
Mar 25, 2021
10.91
11.14
10.26
11.00
57,761
+0.44(+4.17%)
Mar 24, 2021
11.40
11.69
10.56
10.56
82,462
-0.90(-7.85%)
Mar 23, 2021
12.62
12.73
11.45
11.46
96,567
-1.11(-8.83%)
Mar 22, 2021
12.77
12.99
12.57
12.57
108,423
-0.18(-1.41%)
Mar 19, 2021
13.54
14.06
12.55
12.75
231,200
-1.06(-7.68%)
Mar 18, 2021
13.70
14.47
13.13
13.81
115,170
-0.11(-0.79%)
Mar 17, 2021
13.33
14.05
13.01
13.92
45,465
+0.69(+5.22%)
Mar 16, 2021
13.60
13.77
13.05
13.23
101,401
-0.30(-2.22%)
Mar 15, 2021
13.19
13.76
13.01
13.53
52,771
+0.20(+1.50%)
Mar 12, 2021
12.88
13.54
12.54
13.33
89,800
+0.28(+2.15%)
Mar 11, 2021
12.36
13.14
12.26
13.05
59,473
+0.70(+5.67%)
Mar 10, 2021
13.41
13.80
11.77
12.35
178,521
-1.27(-9.32%)
Mar 09, 2021
13.10
14.60
13.00
13.62
351,923
+0.67(+5.17%)
Mar 08, 2021
13.10
13.28
12.88
12.95
110,136
+0.00(+0.00%)
Mar 05, 2021
13.05
13.13
12.77
12.95
232,000
-0.03(-0.23%)
Mar 04, 2021
12.92
13.30
12.74
12.98
254,314
-0.24(-1.82%)
Mar 03, 2021
13.20
13.40
12.95
13.22
278,335
-0.04(-0.30%)
Mar 02, 2021
12.73
13.39
12.73
13.26
159,443
+0.30(+2.31%)
Mar 01, 2021
11.91
13.27
11.80
12.96
227,224
+1.24(+10.58%)
Feb 26, 2021
11.51
12.03
11.06
11.72
289,900
+0.31(+2.72%)
Feb 25, 2021
11.44
11.73
11.25
11.41
70,085
-0.11(-0.95%)
Feb 24, 2021
11.34
11.58
11.25
11.52
91,274
+0.17(+1.50%)
Feb 23, 2021
11.35
11.54
10.93
11.35
253,612
-0.25(-2.16%)
Feb 22, 2021
11.65
12.08
11.02
11.60
92,276
+0.26(+2.29%)
Feb 19, 2021
11.21
11.89
11.19
11.34
62,100
+0.17(+1.52%)
Feb 18, 2021
11.14
11.92
11.01
11.17
114,831
-0.05(-0.45%)
Feb 17, 2021
11.76
11.76
11.05
11.22
90,526
-0.50(-4.27%)
Feb 16, 2021
12.66
12.81
11.56
11.72
284,451
-0.73(-5.86%)
Feb 12, 2021
12.83
12.93
12.22
12.45
52,000
-0.58(-4.45%)
Feb 11, 2021
13.50
13.54
12.76
13.03
80,456
-0.19(-1.44%)
Feb 10, 2021
13.27
13.50
12.95
13.22
118,053
+0.03(+0.23%)
Feb 09, 2021
13.21
13.49
13.01
13.19
63,303
-0.05(-0.38%)
Feb 08, 2021
13.50
13.50
13.13
13.24
202,926
+0.13(+0.99%)
Feb 05, 2021
12.87
13.14
12.51
13.11
97,800
+0.43(+3.39%)
Feb 04, 2021
12.22
12.94
12.14
12.68
144,429
+0.57(+4.71%)
Feb 03, 2021
11.62
12.35
11.50
12.11
85,833
+0.48(+4.13%)
Feb 02, 2021
11.86
12.00
11.60
11.63
67,390
-0.01(-0.09%)
Feb 01, 2021
13.42
13.50
11.58
11.64
271,614
-1.23(-9.56%)
Jan 29, 2021
11.75
13.13
11.66
12.87
148,300
+1.06(+8.98%)
Jan 28, 2021
11.10
12.30
10.96
11.81
181,707
+0.89(+8.15%)
Jan 27, 2021
11.54
11.55
10.84
10.92
153,600
-0.63(-5.45%)
Jan 26, 2021
12.75
12.99
11.39
11.55
171,021
-1.16(-9.13%)
Jan 25, 2021
13.20
13.46
12.35
12.71
118,712
-0.41(-3.12%)
Jan 22, 2021
12.91
13.98
12.66
13.12
94,300
+0.22(+1.71%)
Jan 21, 2021
13.29
13.69
12.20
12.90
243,539
-0.39(-2.93%)
Jan 20, 2021
13.28
13.60
13.05
13.29
144,218
+0.18(+1.37%)
Jan 19, 2021
13.30
13.49
12.96
13.11
79,887
-0.05(-0.38%)
Jan 15, 2021
13.79
13.84
12.96
13.16
94,300
-0.73(-5.26%)
Jan 14, 2021
13.28
13.99
13.24
13.89
112,846
+0.66(+4.99%)
Jan 13, 2021
13.58
13.72
13.14
13.23
228,214
-0.10(-0.75%)
Jan 12, 2021
13.40
13.59
13.08
13.33
32,534
-0.08(-0.60%)
Jan 11, 2021
13.63
13.74
12.94
13.41
50,323
-0.03(-0.22%)
Jan 08, 2021
13.32
13.88
13.29
13.44
85,400
+0.21(+1.59%)
Jan 07, 2021
13.43
13.97
12.78
13.23
118,400
-0.05(-0.38%)
Jan 06, 2021
13.23
13.96
13.06
13.28
67,125
+0.08(+0.61%)
Jan 05, 2021
13.33
13.97
12.91
13.20
86,339
-0.25(-1.86%)
Jan 04, 2021
12.72
13.75
12.62
13.45
176,319
+0.85(+6.75%)
Dec 31, 2020
12.60
12.60
12.60
97,939
+0.04(+0.32%)
Dec 30, 2020
13.15
13.42
12.32
12.56
97,939
-0.48(-3.68%)
Dec 29, 2020
15.00
15.00
12.65
13.04
194,048
-2.40(-15.54%)
Dec 28, 2020
16.00
16.19
15.22
15.44
79,080
-0.46(-2.89%)
Dec 24, 2020
15.96
16.18
15.02
15.90
72,800
+0.05(+0.32%)
Dec 23, 2020
15.96
16.37
15.51
15.85
216,309
-0.11(-0.69%)
Dec 22, 2020
15.00
16.20
14.52
15.96
225,291
+1.16(+7.84%)
Dec 21, 2020
14.85
15.08
14.39
14.80
181,429
+0.23(+1.58%)
Dec 18, 2020
14.11
14.75
13.75
14.57
284,900
+0.69(+4.97%)
Dec 17, 2020
13.88
14.20
13.60
13.88
219,278
+0.11(+0.80%)
Dec 16, 2020
13.85
13.87
13.45
13.77
107,607
+0.19(+1.40%)
Dec 15, 2020
13.38
13.81
13.05
13.58
135,469
+0.18(+1.34%)
Dec 14, 2020
13.25
13.70
12.81
13.40
207,522
+0.40(+3.08%)
Dec 11, 2020
10.91
14.63
10.91
13.00
537,000
+1.93(+17.43%)
Dec 10, 2020
10.61
11.63
9.830
11.07
115,756
+0.52(+4.93%)
Dec 09, 2020
10.55
10.81
10.07
10.55
109,265
+0.05(+0.48%)
Dec 08, 2020
10.76
10.94
10.46
10.50
48,699
-0.14(-1.32%)
Dec 07, 2020
9.960
10.97
9.866
10.64
115,906
+0.77(+7.80%)
Dec 04, 2020
9.509
9.945
9.477
9.870
35,200
-0.02(-0.20%)
Dec 03, 2020
9.930
9.990
9.570
9.890
37,964
+0.10(+1.02%)
Dec 02, 2020
9.470
9.980
9.410
9.790
23,482
+0.10(+1.03%)
Dec 01, 2020
9.990
10.10
9.510
9.690
26,280
-0.07(-0.72%)
Nov 30, 2020
9.840
10.34
9.490
9.760
72,841
-0.08(-0.81%)
Nov 27, 2020
9.290
10.13
9.289
9.840
102,900
+0.78(+8.61%)
Nov 25, 2020
8.350
9.370
8.338
9.060
154,600
+0.77(+9.29%)
Nov 24, 2020
8.100
8.390
8.000
8.290
76,762
+0.54(+6.97%)
Nov 23, 2020
7.900
8.000
7.700
7.750
57,791
-0.05(-0.64%)
Nov 20, 2020
8.000
8.010
7.750
7.800
40,700
-0.37(-4.53%)
Nov 19, 2020
7.800
8.170
7.710
8.170
33,842
+0.21(+2.64%)
Nov 18, 2020
8.170
8.170
7.800
7.960
20,533
-0.15(-1.85%)
Nov 17, 2020
8.180
8.200
7.900
8.110
32,329
-0.08(-0.98%)
Nov 16, 2020
8.110
8.335
7.900
8.190
18,689
+0.01(+0.12%)
Nov 13, 2020
8.300
8.355
7.900
8.180
46,900
+0.02(+0.25%)
Nov 12, 2020
8.040
8.180
7.890
8.160
59,341
+0.16(+2.00%)
Nov 11, 2020
7.970
8.120
7.740
8.000
20,793
+0.05(+0.63%)
Nov 10, 2020
7.560
7.990
7.460
7.950
37,637
+0.35(+4.61%)
Nov 09, 2020
8.120
8.140
7.565
7.600
27,021
-0.35(-4.40%)
Nov 06, 2020
7.980
8.070
7.710
7.950
27,900
-0.04(-0.50%)
Nov 05, 2020
7.870
7.990
7.460
7.990
24,126
+0.12(+1.52%)
Nov 04, 2020
7.610
7.932
7.515
7.870
8,699
+0.30(+3.96%)
Nov 03, 2020
7.400
7.780
7.330
7.570
19,313
+0.15(+2.02%)
Nov 02, 2020
7.460
7.980
7.260
7.420
24,253
-0.08(-1.07%)
Oct 30, 2020
7.700
7.720
7.210
7.500
29,100
-0.18(-2.34%)
Oct 29, 2020
7.700
7.910
7.680
7.680
11,643
-0.07(-0.90%)
Oct 28, 2020
7.710
7.990
7.530
7.750
27,901
-0.09(-1.15%)
Oct 27, 2020
7.880
7.940
7.630
7.840
9,790
+0.17(+2.22%)
Oct 26, 2020
7.880
8.350
7.500
7.670
27,284
-0.21(-2.66%)
Oct 23, 2020
7.910
8.120
7.760
7.880
20,300
-0.06(-0.76%)
Oct 22, 2020
8.130
8.200
7.940
7.940
11,192
-0.07(-0.87%)
Oct 21, 2020
8.051
8.340
7.812
8.010
33,767
+0.00(+0.00%)
Oct 20, 2020
8.580
8.598
7.630
8.010
38,560
-0.50(-5.88%)
Oct 19, 2020
8.660
8.660
8.250
8.510
68,197
-0.21(-2.41%)
Oct 16, 2020
8.800
8.995
8.490
8.720
53,200
-0.04(-0.46%)
Oct 15, 2020
8.360
8.800
8.310
8.760
46,359
+0.21(+2.46%)
Oct 14, 2020
8.730
9.275
8.360
8.550
47,372
-0.11(-1.27%)
Oct 13, 2020
8.450
9.000
8.450
8.660
24,526
+0.29(+3.46%)
Oct 12, 2020
8.600
8.682
8.300
8.370
17,899
-0.12(-1.41%)
Oct 09, 2020
8.530
8.720
8.430
8.490
20,500
-0.16(-1.85%)
Oct 08, 2020
9.060
9.060
8.580
8.650
24,400
-0.27(-3.03%)
Oct 07, 2020
9.190
9.290
8.810
8.920
13,512
-0.17(-1.87%)
Oct 06, 2020
9.320
9.320
9.060
9.090
26,122
-0.01(-0.11%)
Oct 05, 2020
8.960
9.340
8.717
9.100
37,068
+0.12(+1.34%)
Oct 02, 2020
8.790
9.460
8.150
8.980
40,400
-0.12(-1.32%)
Oct 01, 2020
8.520
9.100
8.510
9.100
49,195
+0.31(+3.53%)
Sep 30, 2020
8.610
8.800
8.320
8.790
31,319
+0.17(+1.97%)
Sep 29, 2020
8.350
8.640
8.306
8.620
26,213
+0.14(+1.65%)
Sep 28, 2020
8.180
8.740
7.500
8.480
26,365
+0.30(+3.67%)
Sep 25, 2020
7.640
8.270
7.590
8.180
38,400
+0.68(+9.07%)
Sep 24, 2020
7.760
7.980
7.360
7.500
33,957
-0.31(-3.97%)
Sep 23, 2020
7.840
8.240
7.760
7.810
27,289
-0.11(-1.39%)
Sep 22, 2020
7.770
8.310
7.770
7.920
44,869
+0.10(+1.28%)
Sep 21, 2020
8.650
8.650
7.820
7.820
74,194
-0.85(-9.80%)
Sep 18, 2020
8.460
9.320
8.340
8.670
170,200
+0.34(+4.08%)
Sep 17, 2020
8.100
8.670
8.000
8.330
67,676
+0.23(+2.84%)
Sep 16, 2020
8.250
8.560
8.100
8.100
59,853
-0.18(-2.17%)
Sep 15, 2020
8.200
8.600
8.090
8.280
49,657
+0.09(+1.10%)
Sep 14, 2020
7.650
8.500
7.512
8.190
83,618
+0.60(+7.91%)
Sep 11, 2020
7.510
7.600
7.460
7.590
32,200
+0.12(+1.61%)
Sep 10, 2020
7.460
7.600
7.350
7.470
110,650
+0.04(+0.54%)
Sep 09, 2020
7.490
7.560
7.410
7.430
53,004
-0.02(-0.27%)
Sep 08, 2020
7.100
7.850
7.100
7.450
112,338
+0.30(+4.20%)
Sep 04, 2020
7.240
7.430
6.660
7.150
162,800
-0.14(-1.92%)
Sep 03, 2020
7.450
7.450
7.150
7.290
54,176
-0.18(-2.41%)
Sep 02, 2020
7.500
7.780
7.390
7.470
45,681
+0.17(+2.33%)
Sep 01, 2020
8.180
8.396
7.290
7.300
98,748
-0.86(-10.54%)
Aug 31, 2020
8.300
8.490
8.100
8.160
53,707
-0.13(-1.57%)
Aug 28, 2020
8.250
8.380
8.200
8.290
36,300
+0.00(+0.00%)
Aug 27, 2020
8.510
8.600
8.150
8.290
29,523
-0.23(-2.70%)
Aug 26, 2020
9.670
9.670
8.481
8.520
41,368
-0.08(-0.93%)
Aug 25, 2020
8.420
8.800
8.230
8.600
38,205
+0.11(+1.30%)
Aug 24, 2020
8.780
8.840
8.100
8.490
90,137
-0.56(-6.19%)
Aug 21, 2020
9.410
9.494
8.880
9.050
58,500
-0.41(-4.33%)
Aug 20, 2020
9.790
9.790
9.380
9.460
23,705
-0.33(-3.37%)
Aug 19, 2020
9.870
9.980
9.540
9.790
35,510
-0.12(-1.21%)
Aug 18, 2020
9.680
9.980
9.570
9.910
33,600
+0.22(+2.27%)
Aug 17, 2020
9.360
9.770
9.250
9.690
51,088
+0.32(+3.42%)
Aug 14, 2020
9.380
9.490
9.200
9.370
62,100
+0.00(+0.00%)
Aug 13, 2020
9.250
9.760
9.250
9.370
58,635
+0.17(+1.85%)
Aug 12, 2020
9.750
9.990
9.000
9.200
195,538
-0.99(-9.72%)
Aug 11, 2020
10.40
10.42
10.02
10.19
79,132
-0.21(-2.02%)
Aug 10, 2020
10.49
10.66
10.16
10.40
59,629
-0.19(-1.79%)
Aug 07, 2020
10.70
10.90
10.37
10.59
41,700
-0.11(-1.03%)
Aug 06, 2020
10.78
10.99
10.36
10.70
44,726
+0.06(+0.56%)
Aug 05, 2020
10.38
10.74
10.35
10.64
40,174
+0.26(+2.50%)
Aug 04, 2020
10.50
10.67
10.27
10.38
43,739
-0.12(-1.14%)
Aug 03, 2020
11.80
11.94
10.19
10.50
239,389
-1.00(-8.70%)
Jul 31, 2020
10.48
11.50
10.28
11.50
153,100
+1.13(+10.90%)
Jul 30, 2020
9.970
10.54
9.900
10.37
51,973
+0.32(+3.18%)
Jul 29, 2020
10.31
10.43
9.860
10.05
140,124
-0.34(-3.27%)
Jul 28, 2020
10.37
10.62
10.29
10.39
68,362
-0.02(-0.19%)
Jul 27, 2020
10.10
10.50
10.06
10.41
65,999
+0.31(+3.07%)
Jul 24, 2020
10.90
10.90
9.770
10.10
223,300
+0.02(+0.20%)
Jul 23, 2020
10.07
10.44
10.01
10.08
80,822
-0.09(-0.88%)
Jul 22, 2020
10.30
10.39
9.500
10.17
102,528
-0.06(-0.59%)
Jul 21, 2020
10.60
10.78
10.02
10.23
53,537
-0.25(-2.39%)
Jul 20, 2020
10.39
10.59
10.09
10.48
148,300
+0.10(+0.96%)
Jul 17, 2020
9.980
10.90
9.843
10.38
196,900
+0.44(+4.43%)
Jul 16, 2020
9.380
9.990
9.050
9.940
187,427
+0.55(+5.86%)
Jul 15, 2020
9.030
9.555
8.980
9.390
80,395
+0.33(+3.64%)
Jul 14, 2020
9.230
9.300
8.795
9.060
73,091
-0.24(-2.58%)
Jul 13, 2020
9.830
9.990
9.230
9.300
151,310
-0.50(-5.10%)
Jul 10, 2020
9.310
9.910
9.160
9.800
102,400
+0.34(+3.59%)
Jul 09, 2020
9.590
9.630
9.050
9.460
108,168
-0.19(-1.97%)
Jul 08, 2020
9.990
9.990
9.260
9.650
86,733
-0.11(-1.13%)
Jul 07, 2020
9.650
9.990
9.400
9.760
85,619
+0.26(+2.74%)
Jul 06, 2020
10.30
10.57
9.340
9.500
162,532
-0.68(-6.68%)
Jul 02, 2020
9.530
10.24
9.200
10.18
188,400
+0.67(+7.05%)
Jul 01, 2020
9.750
9.880
9.120
9.510
94,282
-0.20(-2.06%)
Jun 30, 2020
8.980
9.990
8.680
9.710
275,664
+0.73(+8.13%)
Jun 29, 2020
9.270
9.450
8.780
8.980
179,314
+0.00(+0.00%)
Jun 26, 2020
9.180
9.250
8.380
8.980
473,600
-0.29(-3.13%)
Jun 25, 2020
9.530
9.990
9.050
9.270
285,899
-0.73(-7.30%)
Jun 24, 2020
10.81
10.86
9.200
10.00
429,024
-0.82(-7.58%)
Jun 23, 2020
11.30
11.70
10.40
10.82
582,170
-0.98(-8.31%)
Jun 22, 2020
12.26
12.45
11.09
11.80
960,626
-0.30(-2.48%)
Jun 19, 2020
11.50
13.75
11.00
12.10
5,733,400
+1.15(+10.50%)
Jun 18, 2020
14.05
15.00
8.700
10.95
40,062,104
+6.29(+134.98%)
Jun 17, 2020
4.160
4.850
4.060
4.660
49,453
+0.49(+11.75%)
Jun 16, 2020
4.060
4.182
4.019
4.170
24,239
+0.12(+2.96%)
Jun 15, 2020
3.700
4.290
3.601
4.050
41,098
+0.32(+8.58%)
Jun 12, 2020
3.770
3.990
3.665
3.730
19,200
-0.01(-0.27%)
Jun 11, 2020
3.930
3.930
3.650
3.740
35,871
-0.22(-5.56%)
Jun 10, 2020
4.080
4.340
3.870
3.960
36,270
-0.12(-2.94%)
Jun 09, 2020
4.260
4.415
3.943
4.080
49,590
-0.15(-3.55%)
Jun 08, 2020
4.030
4.430
3.980
4.230
101,923
+0.38(+9.87%)
Jun 05, 2020
3.950
4.200
3.780
3.850
47,100
-0.04(-1.03%)
Jun 04, 2020
4.066
4.066
3.700
3.890
48,398
-0.21(-5.12%)
Jun 03, 2020
4.040
4.100
3.750
4.100
21,543
+0.10(+2.50%)
Jun 02, 2020
3.990
4.100
3.895
4.000
12,243
+0.12(+2.99%)
Jun 01, 2020
3.775
3.950
3.750
3.884
33,351
+0.18(+4.96%)
May 29, 2020
3.750
3.940
3.600
3.700
18,700
+0.08(+2.21%)
May 28, 2020
3.550
4.030
3.420
3.620
92,153
+0.10(+2.95%)
May 27, 2020
3.540
3.550
3.450
3.516
11,782
+0.11(+3.11%)
May 26, 2020
3.410
3.550
3.406
3.410
52,311
+0.02(+0.59%)
May 22, 2020
3.330
3.400
3.320
3.390
9,600
+0.04(+1.04%)
May 21, 2020
3.260
3.400
3.255
3.355
30,111
-0.02(-0.45%)
May 20, 2020
3.400
3.400
3.280
3.370
3,947
+0.06(+1.81%)
May 19, 2020
3.200
3.390
3.200
3.310
7,248
+0.16(+5.08%)
May 18, 2020
3.400
3.400
3.030
3.150
9,848
-0.12(-3.52%)
May 15, 2020
3.150
3.400
3.100
3.265
29,900
+0.22(+7.05%)
May 14, 2020
3.200
3.310
2.965
3.050
6,944
-0.31(-9.23%)
May 13, 2020
3.280
3.400
3.121
3.360
23,656
-0.03(-0.88%)
May 12, 2020
2.920
3.400
2.580
3.390
105,652
+0.54(+18.95%)
May 11, 2020
2.890
3.100
2.850
2.850
4,162
-0.14(-4.68%)
May 08, 2020
3.094
3.094
2.770
2.990
8,300
+0.19(+6.79%)
May 07, 2020
3.010
3.210
2.800
2.800
24,010
-0.30(-9.68%)
May 06, 2020
2.900
3.100
2.900
3.100
8,165
+0.10(+3.33%)
May 05, 2020
2.810
3.000
2.810
3.000
12,703
+0.21(+7.33%)
May 04, 2020
2.880
2.880
2.795
2.795
604
-0.00(-0.18%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.